USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 -0.43 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.61 36.81 36.36 36.36 26,968 -0.29(-0.78%)
Feb 26, 2016 36.94 36.94 36.60 36.64 16,902 -0.10(-0.28%)
Feb 25, 2016 36.44 36.75 36.36 36.75 21,099 +0.40(+1.11%)
Feb 24, 2016 35.85 36.35 35.66 36.34 29,859 +0.13(+0.36%)
Feb 23, 2016 36.54 36.54 36.21 36.21 13,018 -0.43(-1.18%)
Feb 22, 2016 36.55 36.65 36.55 36.64 10,137 +0.42(+1.15%)
Feb 19, 2016 36.10 36.23 35.93 36.23 116,973 +0.00(+0.01%)
Feb 18, 2016 36.35 36.38 36.21 36.22 20,711 -0.07(-0.19%)
Feb 17, 2016 36.04 36.37 36.02 36.29 139,654 +0.56(+1.58%)
Feb 16, 2016 35.53 35.77 35.44 35.73 19,177 +0.54(+1.54%)
Feb 12, 2016 34.77 35.19 35.19 35.19 64,941 +0.62(+1.78%)
Feb 11, 2016 34.37 34.68 34.33 34.57 40,431 -0.38(-1.08%)
Feb 10, 2016 35.04 35.29 34.95 34.95 26,815 +0.03(+0.08%)
Feb 09, 2016 34.97 35.18 34.63 34.92 21,511 +0.13(+0.37%)
Feb 08, 2016 34.91 35.02 34.39 34.79 55,437 -0.46(-1.31%)
Feb 05, 2016 35.73 35.76 35.21 35.26 18,007 -0.55(-1.54%)
Feb 04, 2016 35.64 36.06 35.54 35.81 104,455 +0.15(+0.42%)
Feb 03, 2016 35.70 35.79 35.03 35.65 29,541 +0.23(+0.64%)
Feb 02, 2016 35.90 35.90 35.38 35.43 30,337 -0.68(-1.87%)
Feb 01, 2016 35.88 36.22 35.72 36.10 34,340 +0.12(+0.34%)
Jan 29, 2016 35.31 35.99 35.31 35.98 45,626 +0.84(+2.39%)
Jan 28, 2016 35.28 35.28 34.83 35.14 48,006 +0.16(+0.45%)
Jan 27, 2016 35.28 35.58 34.87 34.98 80,459 -0.31(-0.87%)
Jan 26, 2016 35.03 35.35 35.03 35.29 17,168 +0.42(+1.20%)
Jan 25, 2016 35.28 35.31 34.82 34.87 39,522 -0.55(-1.54%)
Jan 22, 2016 35.30 35.44 35.23 35.42 18,416 +0.53(+1.51%)
Jan 21, 2016 34.90 35.11 34.82 34.89 49,529 +0.09(+0.27%)
Jan 20, 2016 34.63 35.00 33.94 34.80 29,186 -0.40(-1.13%)
Jan 19, 2016 35.50 35.50 34.89 35.20 45,164 +0.07(+0.20%)
Jan 15, 2016 35.02 35.13 35.13 35.13 130,100 -0.70(-1.96%)
Jan 14, 2016 35.45 36.09 35.24 35.83 23,289 +0.51(+1.44%)
Jan 13, 2016 36.34 36.34 35.29 35.32 20,046 -0.85(-2.34%)
Jan 12, 2016 36.25 36.32 35.79 36.17 24,392 +0.26(+0.72%)
Jan 11, 2016 36.17 36.17 35.65 35.91 44,092 -0.07(-0.19%)
Jan 08, 2016 36.54 36.58 35.97 35.98 31,298 -0.48(-1.32%)
Jan 07, 2016 36.61 36.76 36.34 36.46 16,342 -0.67(-1.82%)
Jan 06, 2016 37.11 37.36 36.97 37.13 24,475 -0.61(-1.60%)
Jan 05, 2016 37.66 37.80 37.53 37.74 26,911 +0.17(+0.46%)
Jan 04, 2016 37.63 37.63 37.27 37.57 24,292 -0.69(-1.82%)
Dec 31, 2015 38.43 38.26 38.26 38.26 28,112 -0.29(-0.75%)
Dec 30, 2015 38.77 38.77 38.55 38.55 25,279 -0.26(-0.66%)
Dec 29, 2015 38.62 38.82 38.62 38.81 27,295 +0.38(+0.99%)
Dec 28, 2015 38.31 38.43 38.16 38.43 52,591 -0.10(-0.26%)
Dec 24, 2015 38.44 38.53 38.53 38.53 27,894 -0.03(-0.09%)
Dec 23, 2015 38.34 38.58 38.34 38.56 242,779 +0.41(+1.08%)
Dec 22, 2015 37.85 38.22 37.80 38.15 87,447 +0.49(+1.30%)
Dec 21, 2015 37.66 37.74 37.46 37.66 57,059 +0.28(+0.75%)
Dec 18, 2015 37.98 37.98 37.40 37.38 150,369 -0.79(-2.08%)
Dec 17, 2015 38.81 38.85 38.17 38.17 216,053 -0.58(-1.50%)
Dec 16, 2015 38.42 38.82 38.29 38.75 78,936 +0.56(+1.47%)
Dec 15, 2015 38.09 38.35 38.09 38.19 158,714 +0.30(+0.79%)
Dec 14, 2015 37.77 37.89 37.45 37.89 61,735 +0.06(+0.17%)
Dec 11, 2015 38.16 38.16 37.72 37.83 29,523 -0.65(-1.69%)
Dec 10, 2015 38.57 38.70 38.44 38.48 34,645 +0.07(+0.18%)
Dec 09, 2015 38.58 38.93 38.24 38.41 23,491 -0.31(-0.81%)
Dec 08, 2015 38.57 38.85 38.57 38.72 51,507 -0.22(-0.58%)
Dec 07, 2015 39.07 39.07 38.78 38.95 23,552 -0.21(-0.53%)
Dec 04, 2015 38.47 39.21 38.47 39.15 32,666 +0.71(+1.83%)
Dec 03, 2015 39.08 39.12 38.29 38.45 24,937 -0.56(-1.43%)
Dec 02, 2015 39.38 39.38 38.99 39.01 25,369 -0.42(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.